Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/06/2026	7	100	7	7	7	0	0	0
16/06/2026	7	2,200	7	7	7	0	0	0
15/06/2026	7.10	5,200	6.90	7.10	6.90	0	0	0
12/06/2026	7	1,000	7.10	7.10	7	0	0	0
11/06/2026	7	2,100	7.10	7.10	7	0	0	0
10/06/2026	7.30	3,400	7.70	7.70	7.30	0	0	0
09/06/2026	7	300	6.90	7	6.90	0	0	0
08/06/2026	6.90	200	6.90	6.90	6.90	0	0	0
05/06/2026	7.10	1,400	7.20	7.20	7	0	0	0
04/06/2026	7.20	600	7.20	7.20	7.10	0	0	0
03/06/2026	7.10	1,200	7	7.10	7	0	0	0
02/06/2026	7	14,300	7.10	7.20	7	0	0	0
01/06/2026	7	4,200	7.20	7.20	7	0	0	0
29/05/2026	7.10	1,500	7.10	7.10	7.10	0	0	0
28/05/2026	7.20	8,200	7.20	7.20	7	0	0	0
27/05/2026	7.20	0	7.20	7.20	7.20	0	0	0
26/05/2026	7.20	12,500	7.30	7.30	7.20	0	0	0
25/05/2026	7.30	3,100	7.30	7.30	7.30	0	0	0
22/05/2026	7.30	800	7.10	7.40	7.10	0	0	0
21/05/2026: Cổ tức tiền mặt tỉ lệ: 3%
21/05/2026	7	2,000	7.60	7.60	7	0	0	0
20/05/2026	7.40	500	7.88	7.88	7.40	0	0	0
19/05/2026	7.40	2,900	7.88	7.88	7.40	0	0	0
18/05/2026	7.30	15,600	7.69	7.69	7.30	0	0	0
15/05/2026	7.30	6,300	7.30	7.40	7.11	0	0	0
14/05/2026	7.40	600	7.30	7.40	7.30	0	0	0
13/05/2026	7.40	800	7.30	7.50	7.30	0	0	0
12/05/2026	7.21	6,800	7.11	7.21	7.11	0	0	0
11/05/2026	7.11	12,900	7.21	7.21	6.92	0	0	0
08/05/2026	7.40	14,500	7.40	7.50	7.30	0	0	0
07/05/2026	7.50	13,700	7.50	7.59	7.50	0	0	0
06/05/2026	7.69	9,900	7.30	7.78	7.30	0	0	0
05/05/2026	7.69	35,800	7.30	7.69	6.92	0	0	0
04/05/2026	7.59	2,500	7.59	7.69	7.50	0	0	0
29/04/2026	7.59	5,600	7.50	7.59	6.73	0	0	0
28/04/2026	7.50	800	7.50	7.69	7.50	0	0	0
24/04/2026	7.50	12,800	7.69	7.69	7.40	0	0	0
23/04/2026	7.69	400	7.98	7.98	7.21	0	0	0
22/04/2026	7.40	17,600	7.50	7.59	7.40	0	0	0
21/04/2026	7.50	11,300	7.40	7.50	7.40	0	0	0
20/04/2026	7.50	1,800	7.69	7.69	7.30	0	0	0
17/04/2026	7.59	18,400	7.30	7.59	7.30	0	0	0
16/04/2026	7.30	14,300	7.30	7.30	7.21	0	0	0
15/04/2026	7.40	5,800	7.40	7.59	7.30	0	0	0
14/04/2026	7.59	4,500	7.40	7.69	7.21	0	0	0
13/04/2026	7.50	1,300	7.40	7.50	7.40	0	0	0
10/04/2026	7.40	12,500	7.40	7.40	7.40	0	0	0
09/04/2026	7.30	10,300	7.59	7.59	7.30	0	0	0
08/04/2026	7.59	20,600	7.30	7.59	7.30	0	0	0
07/04/2026	7.30	5,900	7.59	7.59	7.30	0	0	0
06/04/2026	7.50	3,400	7.59	7.59	7.50	0	0	0
03/04/2026	7.88	1,600	7.69	7.88	7.59	0	0	0
02/04/2026	7.98	6,000	7.78	7.98	7.69	0	0	0
01/04/2026	7.69	3,400	7.88	7.88	7.69	0	0	0
31/03/2026	7.98	2,200	7.88	7.98	7.88	0	0	0
30/03/2026	7.78	5,000	7.98	7.98	7.78	0	0	0
27/03/2026	7.78	3,800	7.88	7.98	7.69	0	0	0
26/03/2026	7.78	3,000	7.78	8.07	7.78	0	0	0
25/03/2026	7.78	7,000	7.30	7.88	7.30	0	0	0
24/03/2026	7.30	13,300	7.59	7.59	7.30	0	0	0
23/03/2026	7.69	2,800	7.69	7.69	7.40	0	0	0
20/03/2026	7.69	35,500	8.36	8.36	7.69	0	0	0
19/03/2026	7.88	11,100	7.98	8.07	7.69	0	0	0
18/03/2026	8.17	27,000	7.69	8.17	7.50	0	0	0
17/03/2026	7.50	61,400	7.69	7.69	7.30	0	0	0
16/03/2026	7.69	29,900	8.46	8.46	7.21	0	0	0
13/03/2026	8.46	101,000	8.65	9.42	7.30	0	0	0
12/03/2026	8.65	74,600	9.51	10.57	8.26	0	0	0
11/03/2026	9.51	35,400	10.57	10.57	9.03	0	0	0
10/03/2026	10.48	93,700	11.53	12.01	10.48	0	0	0
09/03/2026	11.53	79,400	10.76	13.45	10.57	0	0	0
06/03/2026	10.76	39,600	12.59	12.59	10.76	0	0	0
05/03/2026	12.49	166,100	12.01	12.97	11.53	0	0	0
04/03/2026	11.34	165,300	11.34	11.34	11.15	0	0	0
03/03/2026	9.90	95,400	9.90	9.90	9.80	0	0	0
02/03/2026	8.65	140,500	8.65	8.65	8.36	0	0	0
27/02/2026	7.30	9,600	7.59	7.78	7.30	0	0	0
26/02/2026	7.59	15,200	7.50	7.59	7.30	0	0	0
25/02/2026	7.30	6,000	7.50	7.50	7.30	0	0	0
24/02/2026	7.50	0	7.50	7.50	7.50	0	0	0
23/02/2026	7.50	2,500	7.40	7.50	7.40	0	0	0
13/02/2026	7.40	900	7.59	7.59	7.40	0	0	0
12/02/2026	7.40	3,900	7.21	7.40	7.21	0	0	0
11/02/2026	7.40	5,700	7.50	7.50	6.54	0	0	0
10/02/2026	7.59	100	7.59	7.59	7.59	0	0	0
09/02/2026	7.40	1,100	7.40	7.40	7.40	0	0	0
06/02/2026	7.59	100	7.59	7.59	7.59	0	0	0
05/02/2026	7.59	2,300	7.59	7.59	7.59	0	0	0
04/02/2026	7.59	0	7.59	7.59	7.59	0	0	0
03/02/2026	7.59	100	7.59	7.59	7.59	0	0	0
02/02/2026	7.59	2,000	7.59	7.59	7.40	0	0	0
30/01/2026	7.59	2,000	7.59	7.69	7.59	0	0	0
29/01/2026	7.50	600	7.50	7.50	7.50	0	0	0
28/01/2026	7.21	2,400	7.30	7.50	7.21	0	0	0
27/01/2026	7.59	300	7.59	7.59	7.59	0	0	0
26/01/2026	7.59	1,800	7.69	7.69	7.59	0	0	0
23/01/2026	7.69	6,200	7.59	7.69	7.59	0	0	0
22/01/2026	7.59	14,500	7.59	7.59	7.40	0	0	0
21/01/2026	7.50	2,200	7.69	7.69	7.50	0	0	0
20/01/2026	7.59	300	7.59	7.59	7.59	0	0	0
19/01/2026	7.59	6,300	7.69	7.69	7.50	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-18)	-0.30	-4.16%	83,200	0	0	6.90 7.40 7
2 tháng (2026-04-20)	-0.50	-6.62%	237,300	0	0	6.90 7.69 7
3 tháng (2026-03-19)	-0.88	-11.17%	429,000	0	0	6.90 7.98 7
6 tháng (2025-12-19)	-0.21	-2.88%	1,643,900	0	0	6.90 12.49 7
12 tháng (2025-06-23)	-0.68	-8.82%	1,812,100	0	0	6.82 12.49 7
24 tháng (2024-06-27)	-0.86	-10.97%	2,176,458	-1,100	-0.0	6.48 12.49 7
36 tháng (2023-07-03)	-1.11	-13.68%	2,724,789	-16,400	-0.1	6.48 12.49 7
60 tháng (2021-07-13)	1.28	22.44%	5,454,489	-1,500	-0.0	4.66 14.14 7

CTCP Xăng dầu Dầu khí Vũng Áng (pov)

THỐNG KÊ GIAO DỊCH